株価チャート
2014/10/31～2015/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2015 |
| 03/31 | 1,485 | 1,492 | 1,455 | 1,456 | -0.95% | 2,510,000 | 3269億6192万 | -1.02% | 6.89 | 0.82 |
| 03/30 | 1,456 | 1,476 | 1,436 | 1,470 | +0.48% | 2,741,900 | 3301億578万 | 0% | 6.96 | 0.83 |
| 03/27 | 1,466 | 1,499 | 1,451 | 1,463 | -1.94% | 3,133,100 | 3285億3385万 | -0.27% | 6.93 | 0.83 |
| 03/26 | 1,509 | 1,509 | 1,486 | 1,492 | -2.16% | 2,664,700 | 3350億4614万 | +1.84% | 7.07 | 0.84 |
| 03/25 | 1,531 | 1,538 | 1,507 | 1,525 | -0.52% | 1,969,000 | 3424億5668万 | +4.38% | 7.22 | 0.86 |
| 03/24 | 1,548 | 1,555 | 1,518 | 1,533 | -1.03% | 2,645,800 | 3442億5317万 | +5.29% | 7.26 | 0.87 |
| 03/23 | 1,515 | 1,557 | 1,514 | 1,549 | +2.04% | 4,170,500 | 3478億4616万 | +6.83% | 7.34 | 0.87 |
| 03/20 | 1,470 | 1,525 | 1,462 | 1,518 | +3.34% | 4,010,900 | 3408億8475万 | +5.27% | 7.19 | 0.86 |
| 03/19 | 1,472 | 1,482 | 1,455 | 1,469 | -0.2% | 2,149,900 | 3298億8122万 | +2.37% | 6.96 | 0.83 |
| 03/18 | 1,473 | 1,473 | 1,452 | 1,472 | -0.07% | 2,800,100 | 3305億5491万 | +3.01% | 6.97 | 0.83 |
| 03/17 | 1,484 | 1,489 | 1,466 | 1,473 | +0.68% | 3,131,900 | 3307億7947万 | +3.51% | 6.98 | 0.83 |
| 03/16 | 1,471 | 1,490 | 1,461 | 1,463 | -1.22% | 2,520,100 | 3285億3385万 | +3.32% | 6.93 | 0.83 |
| 03/13 | 1,461 | 1,486 | 1,455 | 1,481 | +2.99% | 4,333,800 | 3325億7596万 | +5.11% | 7.01 | 0.84 |
| 03/12 | 1,435 | 1,445 | 1,428 | 1,438 | +0.56% | 2,542,600 | 3229億1981万 | +2.64% | 6.81 | 0.81 |
| 03/11 | 1,416 | 1,444 | 1,405 | 1,430 | 0% | 2,431,100 | 3211億2331万 | +2.58% | 6.77 | 0.81 |
| 03/10 | 1,457 | 1,459 | 1,425 | 1,430 | -0.9% | 2,545,300 | 3211億2331万 | +3.17% | 6.77 | 0.81 |
| 03/09 | 1,459 | 1,461 | 1,441 | 1,443 | -1.84% | 2,630,200 | 3240億4262万 | +4.64% | 6.83 | 0.81 |
| 03/06 | 1,466 | 1,472 | 1,455 | 1,470 | +1.03% | 2,119,500 | 3301億578万 | +7.14% | 6.96 | 0.83 |
| 03/05 | 1,446 | 1,472 | 1,446 | 1,455 | +0.14% | 2,137,900 | 3267億3736万 | +6.52% | 6.89 | 0.82 |
| 03/04 | 1,439 | 1,463 | 1,435 | 1,453 | +0.28% | 2,300,000 | 3262億8823万 | +6.92% | 6.88 | 0.82 |
| 03/03 | 1,472 | 1,479 | 1,441 | 1,449 | -0.69% | 2,489,000 | 3253億8999万 | +7.17% | 6.86 | 0.82 |
| 03/02 | 1,497 | 1,498 | 1,457 | 1,459 | -2.15% | 2,989,800 | 3276億3560万 | +8.56% | 6.91 | 0.82 |
| 02/27 | 1,495 | 1,514 | 1,478 | 1,491 | +0.88% | 4,709,300 | 3348億2158万 | +11.52% | 7.06 | 0.84 |
| 02/26 | 1,416 | 1,478 | 1,416 | 1,478 | +4.53% | 6,302,300 | 3319億228万 | +11.3% | 7 | 0.83 |
| 02/25 | 1,431 | 1,435 | 1,409 | 1,414 | -0.7% | 1,747,500 | 3175億3033万 | +7.12% | 6.7 | 0.8 |
| 02/24 | 1,401 | 1,429 | 1,400 | 1,424 | +0.78% | 1,963,500 | 3197億7594万 | +8.21% | 6.74 | 0.8 |
| 02/23 | 1,411 | 1,450 | 1,401 | 1,413 | +1% | 4,467,800 | 3173億576万 | +7.94% | 6.69 | 0.8 |
| 02/20 | 1,416 | 1,416 | 1,391 | 1,399 | -0.36% | 2,058,100 | 3141億6190万 | +7.29% | 6.63 | 0.79 |
| 02/19 | 1,398 | 1,416 | 1,393 | 1,404 | +0.43% | 3,330,100 | 3152億8471万 | +8.08% | 6.65 | 0.79 |
| 02/18 | 1,384 | 1,399 | 1,383 | 1,398 | +2.04% | 3,216,600 | 3139億3734万 | +8.04% | 6.62 | 0.79 |
| 02/17 | 1,369 | 1,392 | 1,367 | 1,370 | +0.29% | 3,199,300 | 3076億4961万 | +6.2% | 6.49 | 0.77 |
| 02/16 | 1,347 | 1,379 | 1,347 | 1,366 | +2.25% | 3,147,600 | 3067億5136万 | +6.06% | 6.47 | 0.77 |
| 02/13 | 1,326 | 1,344 | 1,320 | 1,336 | +0.91% | 2,240,800 | 3000億1451万 | +3.97% | 6.33 | 0.75 |
| 02/12 | 1,323 | 1,329 | 1,314 | 1,324 | +1.53% | 2,306,200 | 2973億1977万 | +3.2% | 6.27 | 0.75 |
| 02/10 | 1,293 | 1,304 | 1,287 | 1,304 | +0.15% | 1,481,500 | 2928億2853万 | +1.8% | 6.18 | 0.74 |
| 02/09 | 1,313 | 1,319 | 1,296 | 1,302 | +0.46% | 1,753,000 | 2923億7941万 | +1.56% | 6.17 | 0.74 |
| 02/06 | 1,295 | 1,303 | 1,283 | 1,296 | +1.81% | 2,748,100 | 2910億3204万 | +1.01% | 6.14 | 0.73 |
| 02/05 | 1,260 | 1,288 | 1,253 | 1,273 | +0.87% | 2,650,000 | 2858億6712万 | -0.93% | 6.03 | 0.72 |
| 02/04 | 1,252 | 1,291 | 1,247 | 1,262 | +2.02% | 3,813,400 | 2833億9694万 | -2.09% | 5.98 | 0.71 |
| 02/03 | 1,264 | 1,265 | 1,228 | 1,237 | -1.36% | 2,331,000 | 2777億8289万 | -4.26% | 5.86 | 0.7 |
| 02/02 | 1,260 | 1,267 | 1,246 | 1,254 | -1.49% | 2,193,300 | 2816億44万 | -3.32% | 5.94 | 0.71 |
| 01/30 | 1,328 | 1,328 | 1,272 | 1,273 | -2.45% | 2,690,700 | 2858億6712万 | -2.15% | 6.03 | 0.72 |
| 01/29 | 1,276 | 1,347 | 1,275 | 1,305 | +0.77% | 3,758,600 | 2930億5309万 | 0% | 6.18 | 0.74 |
| 01/28 | 1,262 | 1,300 | 1,262 | 1,295 | +1.09% | 2,599,000 | 2908億748万 | -0.84% | 6.13 | 0.73 |
| 01/27 | 1,269 | 1,282 | 1,251 | 1,281 | +3.89% | 3,937,000 | 2876億6361万 | -1.84% | 6.07 | 0.72 |
| 01/26 | 1,260 | 1,267 | 1,231 | 1,233 | -4.05% | 4,363,500 | 2768億8465万 | -5.52% | 5.84 | 0.7 |
| 01/23 | 1,290 | 1,307 | 1,273 | 1,285 | +1.82% | 3,921,100 | 2885億6186万 | -1.83% | 6.09 | 0.73 |
| 01/22 | 1,291 | 1,294 | 1,258 | 1,262 | -2.32% | 2,424,700 | 2833億9694万 | -3.88% | 5.98 | 0.71 |
| 01/21 | 1,301 | 1,305 | 1,281 | 1,292 | -1.3% | 2,472,300 | 2901億3379万 | -2.05% | 6.12 | 0.73 |
| 01/20 | 1,259 | 1,312 | 1,259 | 1,309 | +3.81% | 2,686,300 | 2939億5134万 | -0.98% | 6.2 | 0.74 |
| 01/19 | 1,290 | 1,290 | 1,259 | 1,261 | -0.79% | 2,276,500 | 2831億7238万 | -4.9% | 5.97 | 0.71 |
| 01/16 | 1,261 | 1,273 | 1,249 | 1,271 | -1.09% | 3,143,300 | 2854億1799万 | -4.72% | 6.02 | 0.72 |
| 01/15 | 1,280 | 1,291 | 1,271 | 1,285 | +1.02% | 2,490,200 | 2885億6186万 | -4.18% | 6.09 | 0.73 |
| 01/14 | 1,286 | 1,291 | 1,267 | 1,272 | -1.93% | 2,438,200 | 2856億4255万 | -5.64% | 6.02 | 0.72 |
| 01/13 | 1,301 | 1,303 | 1,268 | 1,297 | -2.55% | 3,589,500 | 2912億5660万 | -4.35% | 6.14 | 0.73 |
| 01/09 | 1,312 | 1,363 | 1,312 | 1,331 | +3.1% | 4,630,400 | 2988億9170万 | -2.13% | 6.3 | 0.75 |
| 01/08 | 1,302 | 1,307 | 1,288 | 1,291 | +1.1% | 2,111,900 | 2899億923万 | -5.21% | 6.11 | 0.73 |
| 01/07 | 1,269 | 1,291 | 1,262 | 1,277 | -0.31% | 2,637,700 | 2867億6536万 | -6.45% | 6.05 | 0.72 |
| 01/06 | 1,296 | 1,304 | 1,278 | 1,281 | -4.12% | 3,705,400 | 2876億6361万 | -6.36% | 6.07 | 0.72 |
| 01/05 | 1,327 | 1,349 | 1,313 | 1,336 | +0.75% | 1,935,200 | 3000億1451万 | -2.62% | 6.33 | 0.75 |
| 2014 |
| 12/30 | 1,338 | 1,345 | 1,326 | 1,326 | -1.49% | 2,018,700 | 2977億6889万 | -3.49% | 6.28 | 0.75 |
| 12/29 | 1,373 | 1,380 | 1,332 | 1,346 | -1.68% | 2,695,200 | 3022億6013万 | -2.18% | 6.37 | 0.76 |
| 12/26 | 1,346 | 1,370 | 1,342 | 1,369 | +2.47% | 1,646,400 | 3074億2505万 | -0.65% | 6.48 | 0.77 |
| 12/25 | 1,345 | 1,352 | 1,331 | 1,336 | -1.33% | 1,621,200 | 3000億1451万 | -3.12% | 6.33 | 0.75 |
| 12/24 | 1,375 | 1,378 | 1,351 | 1,354 | -0.37% | 2,101,200 | 3040億5662万 | -1.96% | 6.41 | 0.76 |
| 12/22 | 1,371 | 1,374 | 1,345 | 1,359 | -0.37% | 2,114,500 | 3051億7943万 | -1.59% | 6.44 | 0.77 |
| 12/19 | 1,354 | 1,373 | 1,346 | 1,364 | +2.63% | 3,923,400 | 3063億224万 | -1.37% | 6.46 | 0.77 |
| 12/18 | 1,327 | 1,343 | 1,323 | 1,329 | +3.91% | 3,397,700 | 2984億4258万 | -4.04% | 6.29 | 0.75 |
| 12/17 | 1,268 | 1,300 | 1,267 | 1,279 | -0.23% | 3,149,400 | 2872億1449万 | -7.79% | 6.06 | 0.72 |
| 12/16 | 1,306 | 1,320 | 1,279 | 1,282 | -4.04% | 4,298,600 | 2878億8817万 | -7.77% | 6.07 | 0.72 |
| 12/15 | 1,371 | 1,384 | 1,333 | 1,336 | -3.95% | 3,883,500 | 3000億1451万 | -4.09% | 6.33 | 0.75 |
| 12/12 | 1,397 | 1,411 | 1,391 | 1,391 | 0% | 2,492,600 | 3123億6540万 | -0.14% | 6.59 | 0.79 |
| 12/11 | 1,352 | 1,392 | 1,343 | 1,391 | +0.51% | 2,581,800 | 3123億6540万 | 0% | 6.59 | 0.79 |
| 12/10 | 1,390 | 1,398 | 1,370 | 1,384 | -1.98% | 2,665,100 | 3107億9347万 | -0.43% | 6.55 | 0.78 |
| 12/09 | 1,418 | 1,437 | 1,406 | 1,412 | -2.15% | 2,229,300 | 3170億8120万 | +1.66% | 6.69 | 0.8 |
| 12/08 | 1,479 | 1,497 | 1,439 | 1,443 | -1.1% | 3,103,300 | 3240億4262万 | +4.41% | 6.83 | 0.81 |
| 12/05 | 1,471 | 1,477 | 1,433 | 1,459 | -0.14% | 2,914,100 | 3276億3560万 | +6.57% | 6.91 | 0.82 |
| 12/04 | 1,499 | 1,510 | 1,460 | 1,461 | +0.48% | 4,398,800 | 3280億8473万 | +7.82% | 6.92 | 0.82 |
| 12/03 | 1,418 | 1,493 | 1,418 | 1,454 | +3.93% | 8,110,500 | 3265億1280万 | +8.59% | 6.89 | 0.82 |
| 12/02 | 1,376 | 1,405 | 1,375 | 1,399 | +1.3% | 2,832,700 | 3141億6190万 | +5.74% | 6.62 | 0.79 |
| 12/01 | 1,369 | 1,388 | 1,367 | 1,381 | +0.8% | 1,991,300 | 3101億1979万 | +5.5% | 6.54 | 0.78 |
| 11/28 | 1,361 | 1,379 | 1,360 | 1,370 | +1.03% | 1,942,700 | 3076億4961万 | +5.71% | 6.49 | 0.77 |
| 11/27 | 1,380 | 1,385 | 1,355 | 1,356 | -1.95% | 1,786,400 | 3045億574万 | +5.69% | 6.42 | 0.77 |
| 11/26 | 1,373 | 1,391 | 1,360 | 1,383 | +0.36% | 2,194,000 | 3105億6891万 | +8.9% | 6.55 | 0.78 |
| 11/25 | 1,405 | 1,408 | 1,374 | 1,378 | -1.01% | 2,043,800 | 3094億4610万 | +9.63% | 6.53 | 0.78 |
| 11/21 | 1,382 | 1,394 | 1,371 | 1,392 | +0.8% | 2,045,600 | 3125億8997万 | +12.08% | 6.59 | 0.79 |
| 11/20 | 1,416 | 1,420 | 1,380 | 1,381 | -1% | 2,340,100 | 3101億1979万 | +12.55% | 6.54 | 0.78 |
| 11/19 | 1,415 | 1,437 | 1,388 | 1,395 | -0.36% | 3,240,700 | 3132億6365万 | +14.81% | 6.61 | 0.79 |
| 11/18 | 1,366 | 1,402 | 1,366 | 1,400 | +3.7% | 3,881,200 | 3143億8646万 | +16.57% | 6.63 | 0.79 |
| 11/17 | 1,409 | 1,409 | 1,347 | 1,350 | -4.73% | 4,704,600 | 3031億5837万 | +13.54% | 6.39 | 0.76 |
| 11/14 | 1,415 | 1,429 | 1,404 | 1,417 | +1.36% | 4,560,200 | 3182億401万 | +20.08% | 6.71 | 0.8 |
| 11/13 | 1,376 | 1,404 | 1,361 | 1,398 | +1.75% | 4,780,300 | 3139億3734万 | +19.69% | 6.62 | 0.79 |
| 11/12 | 1,373 | 1,397 | 1,369 | 1,374 | +1.18% | 4,817,000 | 3085億4785万 | +18.55% | 6.51 | 0.78 |
| 11/11 | 1,362 | 1,368 | 1,347 | 1,358 | +0.3% | 2,807,600 | 3049億5487万 | +17.98% | 6.43 | 0.77 |
| 11/10 | 1,326 | 1,358 | 1,325 | 1,354 | +0.59% | 2,041,300 | 3040億5662万 | +18.36% | 6.41 | 0.76 |
| 11/07 | 1,340 | 1,354 | 1,334 | 1,346 | +1.2% | 2,542,400 | 3022億6013万 | +18.49% | 6.37 | 0.76 |
| 11/06 | 1,376 | 1,385 | 1,315 | 1,330 | -2.78% | 4,475,300 | 2986億6714万 | +17.7% | 6.3 | 0.75 |
| 11/05 | 1,350 | 1,371 | 1,337 | 1,368 | +0.37% | 4,733,200 | 3072億48万 | +21.49% | 6.48 | 0.77 |
| 11/04 | 1,410 | 1,413 | 1,335 | 1,363 | +9.3% | 11,679,700 | 3060億7768万 | +21.48% | 6.45 | 0.77 |
| 10/31 | 1,132 | 1,254 | 1,126 | 1,247 | +12.34% | 8,591,800 | 2800億2851万 | +11.54% | 5.91 | 0.7 |
